致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 3.78 | 3.69 | -0.05 | -1.34% | 3.66 | 3.79 | 294790 | 10951.74 | 2.16% |
| 2024-05-10 | 3.80 | 3.74 | -0.06 | -1.58% | 3.72 | 3.82 | 269828 | 10117.47 | 1.98% |
| 2024-05-09 | 3.81 | 3.80 | -0.01 | -0.26% | 3.80 | 3.85 | 225688 | 8623.80 | 1.66% |
| 2024-05-08 | 3.90 | 3.81 | -0.10 | -2.56% | 3.80 | 3.90 | 260236 | 9987.92 | 1.91% |
| 2024-05-07 | 3.92 | 3.91 | -0.01 | -0.26% | 3.88 | 3.96 | 256021 | 10013.46 | 1.88% |
| 2024-05-06 | 3.92 | 3.92 | 0.03 | 0.77% | 3.90 | 3.99 | 399800 | 15771.69 | 2.93% |
| 2024-04-30 | 3.92 | 3.89 | -0.02 | -0.51% | 3.85 | 3.99 | 429943 | 16834.11 | 3.15% |
| 2024-04-29 | 3.79 | 3.91 | 0.13 | 3.44% | 3.79 | 3.91 | 389421 | 15077.04 | 2.86% |
| 2024-04-26 | 3.67 | 3.78 | 0.14 | 3.85% | 3.64 | 3.80 | 378936 | 14207.77 | 2.78% |
| 2024-04-25 | 3.65 | 3.64 | -0.01 | -0.27% | 3.62 | 3.70 | 254786 | 9317.64 | 1.87% |
| 2024-04-24 | 3.52 | 3.65 | 0.14 | 3.99% | 3.52 | 3.65 | 366671 | 13234.05 | 2.69% |
| 2024-04-23 | 3.50 | 3.51 | 0.02 | 0.57% | 3.49 | 3.57 | 228032 | 8050.69 | 1.67% |
| 2024-04-22 | 3.49 | 3.49 | -0.03 | -0.85% | 3.42 | 3.57 | 208019 | 7279.76 | 1.53% |
| 2024-04-19 | 3.53 | 3.52 | -0.04 | -1.12% | 3.51 | 3.60 | 230963 | 8189.01 | 1.69% |
| 2024-04-18 | 3.54 | 3.56 | -0.02 | -0.56% | 3.49 | 3.64 | 389157 | 13887.10 | 2.85% |
| 2024-04-17 | 3.37 | 3.58 | 0.23 | 6.87% | 3.37 | 3.60 | 514812 | 18123.50 | 3.78% |
| 2024-04-16 | 3.58 | 3.35 | -0.15 | -4.29% | 3.34 | 3.68 | 501578 | 17394.21 | 3.68% |
| 2024-04-15 | 3.65 | 3.50 | -0.16 | -4.37% | 3.43 | 3.69 | 419862 | 14831.63 | 3.08% |
| 2024-04-12 | 3.72 | 3.66 | -0.08 | -2.14% | 3.66 | 3.77 | 213978 | 7935.26 | 1.57% |
| 2024-04-11 | 3.66 | 3.74 | 0.03 | 0.81% | 3.65 | 3.78 | 243150 | 9089.81 | 1.78% |
| 2024-04-10 | 3.78 | 3.71 | -0.10 | -2.62% | 3.66 | 3.80 | 282320 | 10501.88 | 2.07% |
| 2024-04-09 | 3.79 | 3.81 | 0.04 | 1.06% | 3.77 | 3.85 | 214736 | 8158.22 | 1.57% |
| 2024-04-08 | 3.88 | 3.77 | -0.11 | -2.84% | 3.77 | 3.89 | 276155 | 10560.11 | 2.03% |
| 2024-04-03 | 3.97 | 3.88 | -0.07 | -1.77% | 3.83 | 3.97 | 293198 | 11380.58 | 2.15% |
| 2024-04-02 | 3.99 | 3.95 | -0.07 | -1.74% | 3.93 | 4.01 | 347679 | 13770.88 | 2.55% |
| 2024-04-01 | 3.95 | 4.02 | 0.00 | 0.00% | 3.95 | 4.05 | 422360 | 16896.62 | 3.10% |
| 2024-03-29 | 3.99 | 4.02 | 0.02 | 0.50% | 3.95 | 4.04 | 319645 | 12766.96 | 2.34% |
| 2024-03-28 | 3.83 | 4.00 | 0.17 | 4.44% | 3.83 | 4.06 | 648846 | 25845.75 | 4.76% |
| 2024-03-27 | 4.07 | 3.83 | -0.26 | -6.36% | 3.81 | 4.09 | 581857 | 22902.02 | 4.27% |
| 2024-03-26 | 4.15 | 4.09 | -0.09 | -2.15% | 4.01 | 4.22 | 664068 | 27218.13 | 4.87% |
| 2024-03-25 | 4.38 | 4.18 | -0.25 | -5.64% | 4.17 | 4.39 | 775870 | 33297.34 | 5.69% |
| 2024-03-22 | 4.39 | 4.43 | 0.03 | 0.68% | 4.33 | 4.48 | 811147 | 35726.38 | 5.95% |
| 2024-03-21 | 4.44 | 4.40 | -0.03 | -0.68% | 4.40 | 4.49 | 731042 | 32441.96 | 5.36% |
| 2024-03-20 | 4.34 | 4.43 | 0.07 | 1.61% | 4.33 | 4.44 | 792585 | 34817.09 | 5.81% |
| 2024-03-19 | 4.36 | 4.36 | -0.01 | -0.23% | 4.34 | 4.45 | 604964 | 26506.11 | 4.44% |
| 2024-03-18 | 4.33 | 4.37 | 0.04 | 0.92% | 4.30 | 4.37 | 627328 | 27240.29 | 4.60% |
| 2024-03-15 | 4.35 | 4.33 | -0.04 | -0.92% | 4.27 | 4.36 | 649362 | 27893.76 | 4.76% |
| 2024-03-14 | 4.48 | 4.37 | -0.16 | -3.53% | 4.32 | 4.49 | 900846 | 39698.02 | 6.61% |
| 2024-03-13 | 4.42 | 4.53 | 0.11 | 2.49% | 4.40 | 4.59 | 1287389 | 57855.87 | 9.44% |
| 2024-03-12 | 4.46 | 4.42 | -0.04 | -0.90% | 4.40 | 4.49 | 711184 | 31572.97 | 5.22% |
| 2024-03-11 | 4.38 | 4.46 | 0.02 | 0.45% | 4.31 | 4.49 | 864001 | 37973.43 | 6.34% |
| 2024-03-08 | 4.49 | 4.44 | -0.12 | -2.63% | 4.38 | 4.53 | 907482 | 40345.39 | 6.65% |
| 2024-03-07 | 4.37 | 4.56 | 0.19 | 4.35% | 4.35 | 4.59 | 1432710 | 64013.39 | 10.51% |
| 2024-03-06 | 4.44 | 4.37 | -0.14 | -3.10% | 4.33 | 4.46 | 957995 | 42084.48 | 7.03% |
| 2024-03-05 | 4.46 | 4.51 | -0.02 | -0.44% | 4.39 | 4.65 | 1337913 | 60232.29 | 9.81% |
| 2024-03-04 | 4.47 | 4.53 | 0.09 | 2.03% | 4.40 | 4.56 | 1288926 | 57770.84 | 9.45% |
| 2024-03-01 | 4.47 | 4.44 | -0.11 | -2.42% | 4.32 | 4.60 | 1539170 | 68767.27 | 11.29% |
| 2024-02-29 | 4.30 | 4.55 | 0.03 | 0.66% | 4.22 | 4.58 | 1872317 | 83105.71 | 13.73% |
| 2024-02-28 | 4.86 | 4.52 | -0.50 | -9.96% | 4.52 | 5.03 | 2825458 | 134340.83 | 20.72% |
| 2024-02-27 | 4.97 | 5.02 | -0.50 | -9.06% | 4.97 | 5.35 | 3472779 | 175511.19 | 25.47% |
| 2024-02-26 | 5.61 | 5.52 | 0.42 | 8.24% | 5.08 | 5.61 | 4620850 | 250980.08 | 33.89% |
| 2024-02-23 | 5.10 | 5.10 | 0.46 | 9.91% | 5.10 | 5.10 | 193054 | 9845.75 | 1.42% |
| 2024-02-22 | 4.64 | 4.64 | 0.42 | 9.95% | 4.64 | 4.64 | 163449 | 7584.03 | 1.20% |
| 2024-02-21 | 4.22 | 4.22 | 0.38 | 9.90% | 4.22 | 4.22 | 172479 | 7278.62 | 1.26% |
| 2024-02-20 | 3.84 | 3.84 | 0.35 | 10.03% | 3.84 | 3.84 | 68450 | 2628.47 | 0.50% |
| 2024-02-19 | 3.49 | 3.49 | 0.32 | 10.09% | 3.49 | 3.49 | 51094 | 1783.19 | 0.37% |
| 2024-02-08 | 2.90 | 3.17 | 0.29 | 10.07% | 2.88 | 3.17 | 174450 | 5445.56 | 1.28% |
| 2024-02-07 | 2.84 | 2.88 | 0.05 | 1.77% | 2.80 | 2.94 | 465812 | 13389.72 | 3.42% |
| 2024-02-06 | 2.79 | 2.83 | -0.03 | -1.05% | 2.57 | 2.97 | 537220 | 14639.78 | 3.94% |
| 2024-02-05 | 3.20 | 2.86 | -0.32 | -10.06% | 2.86 | 3.24 | 432486 | 12587.25 | 3.17% |